Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 154.81 | 155.57 | 154.51 | 155.23 | 1,956,075 | +1.29(+0.84%) |
Jun 29, 2023 | 152.75 | 153.96 | 152.41 | 153.94 | 1,624,316 | +1.20(+0.79%) |
Jun 28, 2023 | 152.74 | 152.81 | 151.94 | 152.75 | 1,309,544 | -0.14(-0.09%) |
Jun 27, 2023 | 151.69 | 153.08 | 151.45 | 152.88 | 983,166 | +1.26(+0.83%) |
Jun 26, 2023 | 150.92 | 152.06 | 150.75 | 151.62 | 1,465,248 | +0.67(+0.44%) |
Jun 23, 2023 | 151.11 | 151.51 | 150.58 | 150.96 | 2,019,368 | -0.97(-0.64%) |
Jun 22, 2023 | 152.16 | 152.25 | 151.41 | 151.93 | 2,168,145 | -0.54(-0.35%) |
Jun 21, 2023 | 152.40 | 153.06 | 151.76 | 152.47 | 1,360,738 | -0.29(-0.19%) |
Jun 20, 2023 | 153.23 | 153.43 | 152.20 | 152.76 | 1,413,727 | -1.29(-0.84%) |
Jun 16, 2023 | 154.87 | 155.13 | 153.94 | 154.05 | 1,257,647 | -0.26(-0.17%) |
Jun 15, 2023 | 152.18 | 154.63 | 152.18 | 154.32 | 1,873,647 | +5.44(+3.65%) |
May 08, 2023 | 149.28 | 149.43 | 148.48 | 148.88 | 1,296,744 | +0.07(+0.05%) |
May 05, 2023 | 147.90 | 149.25 | 147.80 | 148.81 | 1,040,368 | +2.35(+1.61%) |
May 04, 2023 | 147.29 | 147.63 | 145.84 | 146.46 | 1,432,531 | -1.39(-0.94%) |
May 03, 2023 | 149.22 | 149.96 | 147.79 | 147.85 | 1,193,006 | -1.20(-0.81%) |
May 02, 2023 | 150.91 | 150.91 | 147.79 | 149.06 | 1,593,987 | -2.31(-1.53%) |
May 01, 2023 | 151.34 | 152.17 | 151.26 | 151.37 | 1,032,817 | -0.09(-0.06%) |
Apr 28, 2023 | 149.71 | 151.52 | 149.71 | 151.46 | 1,874,139 | +1.44(+0.96%) |
Apr 27, 2023 | 148.38 | 150.22 | 148.17 | 150.02 | 1,856,828 | +2.59(+1.76%) |
Apr 26, 2023 | 148.69 | 148.79 | 147.11 | 147.42 | 1,455,255 | -1.71(-1.15%) |
Apr 25, 2023 | 150.56 | 150.64 | 149.07 | 149.14 | 1,329,643 | -2.13(-1.41%) |
Apr 24, 2023 | 150.96 | 151.45 | 150.78 | 151.27 | 1,485,232 | +0.30(+0.20%) |
Apr 21, 2023 | 151.16 | 151.19 | 150.25 | 150.97 | 1,000,096 | +0.09(+0.06%) |
Apr 20, 2023 | 150.78 | 151.32 | 150.38 | 150.88 | 2,186,219 | -1.04(-0.68%) |
Apr 19, 2023 | 151.29 | 152.12 | 151.19 | 151.92 | 1,152,844 | -0.01(-0.01%) |
Apr 18, 2023 | 152.17 | 152.22 | 151.35 | 151.93 | 1,163,825 | +0.06(+0.04%) |
Apr 17, 2023 | 151.06 | 151.90 | 150.83 | 151.87 | 5,191,418 | +0.73(+0.48%) |
Apr 14, 2023 | 151.37 | 152.15 | 150.36 | 151.15 | 1,093,924 | -0.15(-0.10%) |
Apr 13, 2023 | 150.33 | 151.52 | 149.82 | 151.29 | 1,077,015 | +1.22(+0.81%) |
Apr 12, 2023 | 151.23 | 151.49 | 149.89 | 150.08 | 1,232,770 | -0.43(-0.29%) |
Apr 11, 2023 | 150.18 | 151.03 | 150.14 | 150.51 | 942,901 | +0.67(+0.44%) |
Apr 10, 2023 | 148.78 | 149.85 | 148.60 | 149.84 | 1,208,359 | +0.53(+0.35%) |
Apr 06, 2023 | 149.12 | 149.56 | 148.71 | 149.31 | 1,292,965 | +0.16(+0.11%) |
Apr 05, 2023 | 148.57 | 149.22 | 148.43 | 149.16 | 1,953,555 | +0.41(+0.28%) |
Apr 04, 2023 | 150.16 | 150.28 | 148.04 | 148.75 | 1,202,121 | -1.20(-0.80%) |